アズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,400 | 5,580 | 5,320 | 5,540 | +140 | +2.6% | 14,300 |
| 2021/11/09 | 5,550 | 5,550 | 5,350 | 5,400 | -150 | -2.7% | 9,200 |
| 2021/11/08 | 5,590 | 5,710 | 5,500 | 5,550 | -80 | -1.4% | 9,800 |
| 2021/11/05 | 5,440 | 5,790 | 5,410 | 5,630 | +90 | +1.6% | 14,700 |
| 2021/11/04 | 5,700 | 5,720 | 5,280 | 5,540 | +10 | +0.2% | 19,100 |
| 2021/11/02 | 5,570 | 5,700 | 5,490 | 5,530 | +70 | +1.3% | 22,800 |
| 2021/11/01 | 5,300 | 5,590 | 5,300 | 5,460 | +230 | +4.4% | 26,000 |
| 2021/10/29 | 5,020 | 5,420 | 4,985 | 5,230 | +170 | +3.4% | 25,200 |
| 2021/10/28 | 5,130 | 5,130 | 4,950 | 5,060 | -40 | -0.8% | 7,300 |
| 2021/10/27 | 5,150 | 5,150 | 5,010 | 5,100 | +10 | +0.2% | 5,300 |
| 2021/10/26 | 4,890 | 5,090 | 4,890 | 5,090 | +195 | +4% | 12,500 |
| 2021/10/25 | 4,830 | 4,895 | 4,775 | 4,895 | +70 | +1.5% | 11,800 |
| 2021/10/22 | 4,890 | 4,905 | 4,825 | 4,825 | +5 | +0.1% | 3,000 |
| 2021/10/21 | 5,020 | 5,020 | 4,810 | 4,820 | -165 | -3.3% | 9,600 |
| 2021/10/20 | 5,030 | 5,030 | 4,935 | 4,985 | -35 | -0.7% | 4,100 |
| 2021/10/19 | 4,920 | 5,080 | 4,920 | 5,020 | +10 | +0.2% | 9,500 |
| 2021/10/18 | 5,040 | 5,040 | 4,930 | 5,010 | ±0 | ±0% | 4,200 |
| 2021/10/15 | 4,700 | 5,010 | 4,700 | 5,010 | +375 | +8.1% | 47,500 |
| 2021/10/14 | 4,610 | 4,650 | 4,505 | 4,635 | +95 | +2.1% | 10,900 |
| 2021/10/13 | 4,680 | 4,705 | 4,535 | 4,540 | -210 | -4.4% | 20,700 |
| 2021/10/12 | 4,610 | 4,780 | 4,530 | 4,750 | +140 | +3% | 16,400 |
| 2021/10/11 | 4,590 | 4,610 | 4,480 | 4,610 | +35 | +0.8% | 7,400 |
| 2021/10/08 | 4,580 | 4,695 | 4,555 | 4,575 | -10 | -0.2% | 11,400 |
| 2021/10/07 | 4,500 | 4,595 | 4,450 | 4,585 | +125 | +2.8% | 13,900 |
| 2021/10/06 | 4,615 | 4,615 | 4,265 | 4,460 | -10 | -0.2% | 27,200 |
| 2021/10/05 | 4,500 | 4,595 | 4,180 | 4,470 | -80 | -1.8% | 48,800 |
| 2021/10/04 | 4,780 | 4,780 | 4,520 | 4,550 | -130 | -2.8% | 26,500 |
| 2021/10/01 | 4,835 | 4,915 | 4,630 | 4,680 | -160 | -3.3% | 24,400 |
| 2021/09/30 | 4,690 | 4,920 | 4,625 | 4,840 | +180 | +3.9% | 28,500 |
| 2021/09/29 | 4,565 | 4,690 | 4,510 | 4,660 | +25 | +0.5% | 14,900 |
| 2021/09/28 | 4,690 | 4,690 | 4,590 | 4,635 | -25 | -0.5% | 6,900 |
| 2021/09/27 | 4,770 | 4,795 | 4,640 | 4,660 | +15 | +0.3% | 8,800 |
| 2021/09/24 | 4,640 | 4,695 | 4,610 | 4,645 | +130 | +2.9% | 10,800 |
| 2021/09/22 | 4,560 | 4,600 | 4,445 | 4,515 | -115 | -2.5% | 18,600 |
| 2021/09/21 | 4,510 | 4,690 | 4,435 | 4,630 | -90 | -1.9% | 18,400 |
| 2021/09/17 | 4,685 | 4,770 | 4,660 | 4,720 | +20 | +0.4% | 5,600 |
| 2021/09/16 | 4,905 | 4,905 | 4,580 | 4,700 | -135 | -2.8% | 35,600 |
| 2021/09/15 | 5,020 | 5,020 | 4,770 | 4,835 | -150 | -3% | 22,700 |
| 2021/09/14 | 4,900 | 5,120 | 4,900 | 4,985 | +150 | +3.1% | 34,500 |
| 2021/09/13 | 4,720 | 4,855 | 4,720 | 4,835 | +115 | +2.4% | 18,400 |
| 2021/09/10 | 4,615 | 4,730 | 4,600 | 4,720 | +105 | +2.3% | 12,400 |
| 2021/09/09 | 4,680 | 4,700 | 4,615 | 4,615 | -80 | -1.7% | 5,500 |
| 2021/09/08 | 4,675 | 4,775 | 4,670 | 4,695 | +5 | +0.1% | 9,100 |
| 2021/09/07 | 4,740 | 4,740 | 4,670 | 4,690 | ±0 | ±0% | 9,600 |
| 2021/09/06 | 4,680 | 4,725 | 4,590 | 4,690 | +45 | +1% | 15,700 |
| 2021/09/03 | 4,720 | 4,720 | 4,605 | 4,645 | -125 | -2.6% | 23,600 |
| 2021/09/02 | 4,900 | 4,945 | 4,730 | 4,770 | -95 | -2% | 18,500 |
| 2021/09/01 | 4,850 | 4,910 | 4,755 | 4,865 | +15 | +0.3% | 15,800 |
| 2021/08/31 | 4,785 | 4,860 | 4,730 | 4,850 | +65 | +1.4% | 16,600 |
| 2021/08/30 | 4,805 | 4,885 | 4,780 | 4,785 | +50 | +1.1% | 18,600 |
851～
900
件表示中 / 1612件
類似銘柄と比較する
現在ご覧いただいている「アズーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アズーム | 823,000円 | +18.6% | +36.3% | 0.49% | 30.05倍 | 11.21倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| 宮越ＨＤ | 125,700円 | -12.9% | -29.8% | 0.00% | 139.67倍 | 1.91倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| シーアールイー | 169,500円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ディア・ライフ | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
